Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.295,91 -574,61 (-0,91%)
DexCom, Inc. (DXCM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621C00050000 | 2023-10-30 2:53PM EDT | 50.00 | 39.20 | 67.30 | 69.50 | 0.00 | - | 1 | 2 | 213.87% |
| DXCM240621C00055000 | 2023-11-06 12:10PM EDT | 55.00 | 43.75 | 64.20 | 65.70 | 0.00 | - | 7 | 12 | 213.67% |
| DXCM240621C00060000 | 2023-10-30 2:08PM EDT | 60.00 | 31.70 | 58.40 | 59.60 | 0.00 | - | 3 | 10 | 141.21% |
| DXCM240621C00065000 | 2023-12-13 11:02AM EDT | 65.00 | 57.75 | 59.80 | 63.50 | 0.00 | - | 1 | 1 | 318.46% |
| DXCM240621C00070000 | 2024-04-29 9:51AM EDT | 70.00 | 58.19 | 56.70 | 59.80 | 0.00 | - | 1 | 3 | 315.31% |
| DXCM240621C00075000 | 2024-01-19 2:42PM EDT | 75.00 | 54.50 | 42.00 | 45.90 | 0.00 | - | 1 | 57 | 95.51% |
| DXCM240621C00080000 | 2024-05-08 11:20AM EDT | 80.00 | 49.40 | 37.00 | 41.50 | 0.00 | - | 1 | 0 | 99.90% |
| DXCM240621C00085000 | 2024-03-12 12:54PM EDT | 85.00 | 51.14 | 53.90 | 57.80 | 0.00 | - | 8 | 36 | 391.87% |
| DXCM240621C00090000 | 2024-05-13 3:52PM EDT | 90.00 | 35.53 | 27.00 | 31.50 | 0.00 | - | 1 | 0 | 74.51% |
| DXCM240621C00092500 | 2024-01-09 11:21AM EDT | 92.50 | 43.32 | 36.80 | 40.10 | 0.00 | - | 1 | 1 | 231.30% |
| DXCM240621C00095000 | 2024-05-28 12:48PM EDT | 95.00 | 32.28 | 22.00 | 26.50 | 0.00 | - | 1 | 0 | 62.60% |
| DXCM240621C00097500 | 2024-05-30 9:30AM EDT | 97.50 | 30.45 | 19.50 | 24.00 | 0.00 | - | 1 | 0 | 56.74% |
| DXCM240621C00100000 | 2024-05-16 12:41PM EDT | 100.00 | 19.81 | 17.00 | 21.80 | -12.06 | -37.84% | 1 | 0 | 54.59% |
| DXCM240621C00105000 | 2024-05-30 3:51PM EDT | 105.00 | 14.40 | 14.00 | 17.00 | 0.00 | - | 10 | 0 | 59.79% |
| DXCM240621C00110000 | 2024-05-24 1:07PM EDT | 110.00 | 18.20 | 7.90 | 10.20 | 0.00 | - | 3 | 0 | 41.38% |
| DXCM240621C00115000 | 2024-05-31 3:41PM EDT | 115.00 | 5.90 | 6.00 | 6.30 | -11.10 | -65.29% | 13 | 0 | 37.07% |
| DXCM240621C00120000 | 2024-05-31 3:52PM EDT | 120.00 | 2.95 | 3.20 | 3.40 | -0.45 | -13.24% | 48 | 572 | 34.89% |
| DXCM240621C00123000 | 2024-05-23 12:55PM EDT | 123.00 | 2.70 | 2.00 | 2.20 | -4.80 | -64.00% | 1 | 0 | 34.25% |
| DXCM240621C00125000 | 2024-05-31 3:52PM EDT | 125.00 | 1.37 | 1.45 | 1.60 | -0.93 | -40.43% | 13 | 965 | 33.96% |
| DXCM240621C00126000 | 2024-05-31 9:36AM EDT | 126.00 | 2.20 | 1.20 | 1.35 | +0.70 | +46.67% | 1 | 4 | 33.81% |
| DXCM240621C00127000 | 2024-05-30 2:46PM EDT | 127.00 | 2.00 | 1.00 | 1.15 | 0.00 | - | 25 | 23 | 33.89% |
| DXCM240621C00128000 | 2024-05-30 10:48AM EDT | 128.00 | 3.30 | 0.85 | 1.00 | 0.00 | - | 11 | 0 | 34.30% |
| DXCM240621C00129000 | 2024-05-30 3:58PM EDT | 129.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 54 | 67 | 34.42% |
| DXCM240621C00130000 | 2024-05-31 3:58PM EDT | 130.00 | 0.65 | 0.60 | 0.70 | -0.33 | -33.67% | 31 | 769 | 34.23% |
| DXCM240621C00131000 | 2024-05-31 10:56AM EDT | 131.00 | 0.45 | 0.50 | 0.60 | -0.35 | -43.75% | 1 | 75 | 34.55% |
| DXCM240621C00132000 | 2024-05-31 3:19PM EDT | 132.00 | 0.30 | 0.40 | 0.50 | -1.65 | -84.62% | 3 | 196 | 34.57% |
| DXCM240621C00133000 | 2024-05-30 12:17PM EDT | 133.00 | 1.40 | 0.35 | 0.45 | 0.00 | - | 1 | 99 | 35.35% |
| DXCM240621C00134000 | 2024-05-28 2:01PM EDT | 134.00 | 1.75 | 0.25 | 0.40 | 0.00 | - | 3 | 0 | 35.96% |
| DXCM240621C00135000 | 2024-05-31 3:08PM EDT | 135.00 | 0.20 | 0.25 | 0.35 | -0.23 | -53.49% | 13 | 2,165 | 36.43% |
| DXCM240621C00136000 | 2024-05-29 2:45PM EDT | 136.00 | 1.25 | 0.20 | 0.30 | 0.00 | - | 41 | 0 | 36.72% |
| DXCM240621C00137000 | 2024-05-31 9:57AM EDT | 137.00 | 0.25 | 0.15 | 0.25 | -0.90 | -78.26% | 5 | 0 | 36.77% |
| DXCM240621C00138000 | 2024-05-30 3:58PM EDT | 138.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 13 | 23 | 38.23% |
| DXCM240621C00139000 | 2024-05-28 12:59PM EDT | 139.00 | 0.20 | 0.10 | 0.25 | -0.50 | -71.43% | 5 | 0 | 39.65% |
| DXCM240621C00140000 | 2024-05-31 3:49PM EDT | 140.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 62 | 1,361 | 39.36% |
| DXCM240621C00141000 | 2024-05-28 3:52PM EDT | 141.00 | 0.59 | 0.05 | 0.40 | 0.00 | - | 53 | 0 | 46.83% |
| DXCM240621C00143000 | 2024-05-22 11:59AM EDT | 143.00 | 0.95 | 0.05 | 0.30 | 0.00 | - | - | 0 | 46.83% |
| DXCM240621C00144000 | 2024-05-22 11:52AM EDT | 144.00 | 0.83 | 0.05 | 0.30 | 0.00 | - | - | 0 | 48.19% |
| DXCM240621C00145000 | 2024-05-31 3:08PM EDT | 145.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 0 | 43.65% |
| DXCM240621C00150000 | 2024-05-31 9:56AM EDT | 150.00 | 0.05 | 0.00 | 1.15 | -0.05 | -50.00% | 10 | 857 | 64.06% |
| DXCM240621C00155000 | 2024-05-31 10:32AM EDT | 155.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 10 | 0 | 50.00% |
| DXCM240621C00160000 | 2024-05-13 2:22PM EDT | 160.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 0 | 69.04% |
| DXCM240621C00165000 | 2024-05-13 3:24PM EDT | 165.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 76.56% |
| DXCM240621C00170000 | 2024-05-17 9:54AM EDT | 170.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 70.70% |
| DXCM240621C00175000 | 2024-05-21 11:53AM EDT | 175.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 90.09% |
| DXCM240621C00180000 | 2024-05-01 3:01PM EDT | 180.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 2 | 0 | 90.04% |
| DXCM240621C00185000 | 2024-05-22 3:00PM EDT | 185.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 25 | 0 | 98.05% |
| DXCM240621C00190000 | 2024-05-23 12:14PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 0 | 83.98% |
| DXCM240621C00195000 | 2024-05-22 9:57AM EDT | 195.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 0 | 100.98% |
| DXCM240621C00200000 | 2024-05-20 10:00AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 0 | 84.38% |
| DXCM240621C00210000 | 2024-05-16 11:39AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 303 | 0 | 85.16% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DXCM240621P00040000 | 2023-11-06 10:46AM EDT | 40.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | - | 1 | 208.20% |
| DXCM240621P00045000 | 2024-04-26 3:42PM EDT | 45.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 3 | 19 | 240.23% |
| DXCM240621P00050000 | 2023-11-13 11:40AM EDT | 50.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 189.45% |
| DXCM240621P00055000 | 2023-11-13 10:34AM EDT | 55.00 | 1.21 | 0.05 | 0.75 | 0.00 | - | 3 | 7 | 172.27% |
| DXCM240621P00060000 | 2024-02-08 10:55AM EDT | 60.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 56 | 196 | 140.82% |
| DXCM240621P00065000 | 2024-05-30 3:55PM EDT | 65.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 20 | 246 | 161.91% |
| DXCM240621P00070000 | 2024-05-31 3:22PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 98 | 0 | 99.22% |
| DXCM240621P00075000 | 2024-05-30 3:53PM EDT | 75.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 0 | 130.62% |
| DXCM240621P00080000 | 2024-05-30 3:52PM EDT | 80.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 118.36% |
| DXCM240621P00085000 | 2024-05-15 11:35AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DXCM240621P00087500 | 2024-01-17 11:06AM EDT | 87.50 | 2.00 | 1.30 | 1.40 | 0.00 | - | - | 3 | 104.05% |
| DXCM240621P00090000 | 2024-05-30 1:43PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 70.75% |
| DXCM240621P00092500 | 2024-02-06 10:46AM EDT | 92.50 | 2.20 | 0.75 | 0.85 | 0.00 | - | 34 | 143 | 77.39% |
| DXCM240621P00095000 | 2024-05-21 11:49AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 59.28% |
| DXCM240621P00097500 | 2024-03-08 12:43PM EDT | 97.50 | 1.01 | 0.25 | 1.00 | 0.00 | - | 10 | 42 | 60.55% |
| DXCM240621P00100000 | 2024-05-31 12:01PM EDT | 100.00 | 0.34 | 0.15 | 0.40 | -0.14 | -29.17% | 1 | 0 | 48.78% |
| DXCM240621P00105000 | 2024-05-31 3:08PM EDT | 105.00 | 0.55 | 0.35 | 0.45 | -0.05 | -8.33% | 29 | 418 | 38.82% |
| DXCM240621P00110000 | 2024-05-31 3:24PM EDT | 110.00 | 1.23 | 0.80 | 0.95 | +0.07 | +6.03% | 521 | 1,214 | 35.16% |
| DXCM240621P00115000 | 2024-05-31 3:18PM EDT | 115.00 | 2.85 | 1.90 | 2.05 | +0.52 | +22.32% | 312 | 6,421 | 32.45% |
| DXCM240621P00120000 | 2024-05-31 3:24PM EDT | 120.00 | 5.39 | 4.00 | 4.20 | +0.81 | +17.69% | 97 | 2,256 | 31.10% |
| DXCM240621P00121000 | 2024-05-31 2:24PM EDT | 121.00 | 5.90 | 4.50 | 4.80 | +2.90 | +96.67% | 34 | 3 | 31.18% |
| DXCM240621P00123000 | 2024-05-30 12:14PM EDT | 123.00 | 2.59 | 4.20 | 6.10 | 0.00 | - | 2 | 3 | 31.10% |
| DXCM240621P00124000 | 2024-05-28 3:00PM EDT | 124.00 | 2.26 | 6.20 | 6.90 | 0.00 | - | 2 | 0 | 31.98% |
| DXCM240621P00125000 | 2024-05-31 1:48PM EDT | 125.00 | 8.75 | 7.20 | 8.80 | +0.71 | +8.83% | 141 | 1,165 | 43.68% |
| DXCM240621P00126000 | 2024-05-31 9:55AM EDT | 126.00 | 7.90 | 6.60 | 8.40 | -1.18 | -13.00% | 1 | 32 | 31.79% |
| DXCM240621P00127000 | 2024-05-31 3:57PM EDT | 127.00 | 9.00 | 6.90 | 11.10 | -0.33 | -3.54% | 11 | 103 | 52.15% |
| DXCM240621P00128000 | 2024-05-31 10:26AM EDT | 128.00 | 9.17 | 7.90 | 10.10 | +5.37 | +141.32% | 1 | 0 | 32.59% |
| DXCM240621P00129000 | 2024-05-29 10:57AM EDT | 129.00 | 4.00 | 8.60 | 11.10 | 0.00 | - | 2 | 0 | 34.72% |
| DXCM240621P00130000 | 2024-05-31 1:15PM EDT | 130.00 | 13.10 | 9.00 | 11.90 | +8.00 | +156.86% | 21 | 672 | 33.79% |
| DXCM240621P00131000 | 2024-05-23 11:54AM EDT | 131.00 | 4.98 | 10.00 | 13.20 | 0.00 | - | - | 0 | 40.21% |
| DXCM240621P00132000 | 2024-05-24 3:46PM EDT | 132.00 | 6.55 | 11.00 | 14.10 | 0.00 | - | 4 | 0 | 40.72% |
| DXCM240621P00133000 | 2024-05-23 9:38AM EDT | 133.00 | 6.90 | 12.00 | 15.00 | 0.00 | - | - | 0 | 41.07% |
| DXCM240621P00134000 | 2024-05-22 10:59AM EDT | 134.00 | 5.80 | 13.00 | 15.90 | 0.00 | - | - | 0 | 41.21% |
| DXCM240621P00135000 | 2024-05-23 10:19AM EDT | 135.00 | 16.00 | 14.00 | 17.00 | +8.26 | +106.72% | 2 | 0 | 44.73% |
| DXCM240621P00140000 | 2024-05-29 9:51AM EDT | 140.00 | 13.30 | 18.60 | 23.50 | 0.00 | - | 130 | 146 | 75.07% |
| DXCM240621P00141000 | 2024-05-28 9:31AM EDT | 141.00 | 13.71 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 77.00% |
| DXCM240621P00142000 | 2024-05-22 11:02AM EDT | 142.00 | 11.50 | 20.70 | 25.50 | 0.00 | - | - | 0 | 78.91% |
| DXCM240621P00145000 | 2024-04-18 11:02AM EDT | 145.00 | 14.20 | 12.20 | 14.50 | 0.00 | - | 2 | 57 | 0.00% |
| DXCM240621P00150000 | 2024-04-05 12:57PM EDT | 150.00 | 16.10 | 20.10 | 23.10 | 0.00 | - | 16 | 16 | 0.00% |
| DXCM240621P00155000 | 2024-01-25 3:01PM EDT | 155.00 | 30.70 | 37.30 | 40.80 | 0.00 | - | 4 | 5 | 108.77% |
| DXCM240621P00160000 | 2024-05-01 3:21PM EDT | 160.00 | 33.00 | 38.70 | 43.50 | 0.00 | - | 19 | 0 | 108.98% |
| DXCM240621P00165000 | 2023-08-16 1:32PM EDT | 165.00 | 53.10 | 66.10 | 71.00 | 0.00 | - | 1 | 1 | 314.94% |
© 2024 Yahoo. Tutti i diritti riservati.